Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 62.82 | 62.93 | 62.54 | 62.72 | 1,827,499 | +0.16(+0.26%) |
Mar 29, 2012 | 62.45 | 62.60 | 62.00 | 62.56 | 1,907,615 | -0.04(-0.07%) |
Mar 28, 2012 | 63.36 | 63.57 | 62.34 | 62.60 | 1,939,499 | -0.81(-1.28%) |
Mar 27, 2012 | 63.27 | 63.58 | 63.20 | 63.41 | 1,604,073 | +0.15(+0.23%) |
Mar 26, 2012 | 62.98 | 63.35 | 62.88 | 63.27 | 1,919,714 | +0.61(+0.97%) |
Mar 23, 2012 | 62.54 | 62.73 | 62.26 | 62.66 | 1,479,344 | +0.26(+0.41%) |
Mar 22, 2012 | 62.20 | 62.58 | 62.01 | 62.40 | 2,023,405 | -0.03(-0.06%) |
Mar 21, 2012 | 62.34 | 62.62 | 62.30 | 62.43 | 1,847,786 | +0.08(+0.12%) |
Mar 20, 2012 | 62.32 | 62.51 | 61.87 | 62.36 | 1,941,979 | -0.15(-0.25%) |
Mar 19, 2012 | 62.06 | 62.60 | 62.04 | 62.51 | 1,289,391 | +0.17(+0.27%) |
Mar 16, 2012 | 63.03 | 63.17 | 62.30 | 62.34 | 3,032,303 | -0.68(-1.09%) |
Mar 15, 2012 | 63.10 | 63.29 | 62.77 | 63.03 | 1,979,884 | -0.08(-0.13%) |
Mar 14, 2012 | 62.72 | 63.52 | 62.67 | 63.11 | 2,921,619 | +0.54(+0.86%) |
Mar 13, 2012 | 62.39 | 62.62 | 61.98 | 62.57 | 2,330,238 | +0.45(+0.73%) |
Mar 12, 2012 | 61.92 | 62.32 | 61.86 | 62.12 | 1,595,308 | +0.06(+0.10%) |
Mar 09, 2012 | 62.00 | 62.20 | 61.58 | 62.06 | 1,687,340 | +0.37(+0.60%) |
Mar 08, 2012 | 61.82 | 62.12 | 61.60 | 61.69 | 1,661,000 | +0.29(+0.48%) |
Mar 07, 2012 | 61.29 | 61.47 | 61.01 | 61.39 | 1,834,470 | +0.13(+0.21%) |
Mar 06, 2012 | 61.41 | 62.01 | 61.20 | 61.27 | 2,066,172 | -0.63(-1.01%) |
Mar 05, 2012 | 62.13 | 62.18 | 61.81 | 61.90 | 2,089,511 | +0.13(+0.20%) |
Mar 02, 2012 | 61.70 | 62.16 | 61.63 | 61.77 | 1,911,480 | +0.09(+0.15%) |
Mar 01, 2012 | 61.85 | 62.10 | 61.52 | 61.68 | 2,304,265 | -0.03(-0.05%) |
Feb 29, 2012 | 62.04 | 62.34 | 61.70 | 61.71 | 4,059,377 | -0.20(-0.33%) |
Feb 28, 2012 | 62.02 | 62.02 | 61.42 | 61.91 | 2,673,275 | +0.20(+0.33%) |
Feb 27, 2012 | 61.78 | 62.12 | 61.48 | 61.71 | 4,208,912 | -0.08(-0.13%) |
Feb 24, 2012 | 61.07 | 62.22 | 61.01 | 61.79 | 10,546,689 | +0.86(+1.40%) |
Feb 23, 2012 | 60.60 | 61.01 | 60.44 | 60.94 | 10,766,954 | +0.46(+0.76%) |
Feb 22, 2012 | 60.28 | 60.80 | 60.23 | 60.47 | 1,798,538 | +0.32(+0.54%) |
Feb 21, 2012 | 60.64 | 60.67 | 59.90 | 60.15 | 2,519,135 | -0.58(-0.95%) |
Feb 17, 2012 | 59.85 | 60.95 | 59.78 | 60.73 | 3,961,465 | +1.10(+1.84%) |
Feb 16, 2012 | 59.94 | 60.19 | 59.40 | 59.63 | 3,330,255 | -0.37(-0.61%) |
Feb 15, 2012 | 60.52 | 60.68 | 59.89 | 60.00 | 5,033,469 | -1.05(-1.72%) |
Feb 14, 2012 | 60.55 | 61.12 | 60.50 | 61.05 | 2,429,342 | +0.15(+0.25%) |
Feb 13, 2012 | 60.49 | 60.91 | 60.03 | 60.89 | 3,742,231 | +0.50(+0.82%) |
Feb 10, 2012 | 60.14 | 60.54 | 60.05 | 60.40 | 2,793,665 | -0.35(-0.57%) |
Feb 09, 2012 | 60.50 | 60.78 | 60.32 | 60.74 | 4,150,950 | +0.26(+0.42%) |
Feb 08, 2012 | 59.75 | 60.54 | 59.45 | 60.49 | 4,917,531 | +0.70(+1.17%) |
Feb 07, 2012 | 58.67 | 59.80 | 58.67 | 59.79 | 4,160,189 | +0.95(+1.62%) |
Feb 06, 2012 | 58.24 | 58.94 | 58.21 | 58.84 | 2,938,801 | +0.46(+0.78%) |
Feb 03, 2012 | 57.57 | 58.48 | 57.46 | 58.38 | 4,878,087 | +0.98(+1.71%) |
Feb 02, 2012 | 57.67 | 57.77 | 57.22 | 57.40 | 1,881,785 | -0.24(-0.42%) |
Feb 01, 2012 | 56.97 | 57.78 | 56.77 | 57.64 | 3,063,135 | +0.83(+1.46%) |
Jan 31, 2012 | 56.73 | 56.87 | 56.39 | 56.82 | 4,171,819 | +0.21(+0.38%) |
Jan 30, 2012 | 56.13 | 56.68 | 56.10 | 56.60 | 4,505,820 | -0.01(-0.01%) |
Jan 27, 2012 | 56.59 | 56.97 | 56.36 | 56.61 | 2,828,850 | -0.31(-0.55%) |
Jan 26, 2012 | 56.92 | 57.25 | 56.10 | 56.92 | 3,960,722 | +0.51(+0.91%) |
Jan 25, 2012 | 56.62 | 56.78 | 56.08 | 56.41 | 3,508,473 | -0.35(-0.62%) |
Jan 24, 2012 | 56.97 | 57.15 | 56.68 | 56.76 | 1,650,215 | -0.21(-0.36%) |
Jan 23, 2012 | 57.17 | 57.19 | 56.53 | 56.97 | 2,487,224 | -0.17(-0.29%) |
Jan 20, 2012 | 57.39 | 57.59 | 56.97 | 57.13 | 3,566,724 | -0.64(-1.11%) |
Jan 19, 2012 | 56.77 | 57.77 | 56.49 | 57.77 | 2,838,846 | +0.99(+1.74%) |
Jan 18, 2012 | 56.31 | 56.79 | 56.14 | 56.79 | 1,674,750 | +0.44(+0.78%) |
Jan 17, 2012 | 56.63 | 56.66 | 56.15 | 56.35 | 2,832,181 | +0.08(+0.15%) |
Jan 13, 2012 | 56.02 | 56.27 | 55.77 | 56.26 | 2,138,234 | -0.12(-0.21%) |
Jan 12, 2012 | 55.99 | 56.44 | 55.74 | 56.38 | 2,640,718 | +0.63(+1.13%) |
Jan 11, 2012 | 55.55 | 55.99 | 55.55 | 55.75 | 1,805,100 | +0.11(+0.20%) |
Jan 10, 2012 | 55.65 | 56.04 | 55.46 | 55.64 | 2,675,671 | +0.40(+0.72%) |
Jan 09, 2012 | 55.46 | 55.46 | 55.05 | 55.24 | 2,696,997 | +0.04(+0.07%) |
Jan 06, 2012 | 55.50 | 55.50 | 54.97 | 55.20 | 6,192,952 | -0.06(-0.11%) |
Jan 05, 2012 | 55.67 | 55.68 | 54.56 | 55.26 | 3,790,424 | -0.58(-1.04%) |